Box Inc (NY: BOX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	28.36	28.43	28.31	28.32	1,427,138	-0.08(-0.28%)
Mar 27, 2024	28.50	28.59	28.23	28.40	1,334,162	+0.10(+0.35%)
Mar 26, 2024	28.40	28.50	28.28	28.30	1,299,780	+0.07(+0.25%)
Mar 25, 2024	28.50	28.50	28.16	28.23	1,143,553	-0.28(-0.98%)
Mar 22, 2024	28.40	28.52	28.26	28.51	2,158,165	+0.17(+0.60%)
Mar 21, 2024	28.48	28.54	28.27	28.34	2,065,405	+0.00(+0.00%)
Mar 20, 2024	28.93	28.93	27.91	28.34	2,846,265	-0.45(-1.56%)
Mar 19, 2024	29.00	29.23	28.65	28.79	3,140,510	-0.34(-1.17%)
Mar 18, 2024	29.40	29.57	28.82	29.13	3,260,798	-0.27(-0.92%)
Mar 15, 2024	29.25	29.76	29.01	29.40	30,698,216	-0.11(-0.37%)
Mar 14, 2024	29.76	30.08	29.36	29.51	2,875,992	-0.25(-0.84%)
Mar 13, 2024	30.00	30.18	29.73	29.76	2,503,453	-0.24(-0.80%)
Mar 12, 2024	29.90	30.30	29.75	30.00	3,218,390	+0.42(+1.42%)
Mar 11, 2024	29.47	29.65	28.99	29.58	4,006,801	-0.05(-0.17%)
Mar 08, 2024	29.83	30.17	29.59	29.63	3,408,639	-0.11(-0.37%)
Mar 07, 2024	29.65	29.75	29.08	29.74	4,457,924	+0.14(+0.47%)
Mar 06, 2024	28.95	30.02	27.69	29.60	8,802,870	+2.35(+8.62%)
Mar 05, 2024	27.54	27.74	26.97	27.25	6,166,728	-0.63(-2.26%)
Mar 04, 2024	28.00	28.56	27.60	27.88	7,526,902	+1.34(+5.05%)
Mar 01, 2024	25.90	26.59	25.77	26.54	1,855,422	+0.75(+2.91%)
Feb 29, 2024	25.61	25.86	25.53	25.79	1,264,625	+0.45(+1.78%)
Feb 28, 2024	25.06	25.45	24.96	25.34	1,480,397	+0.12(+0.48%)
Feb 27, 2024	25.45	25.50	25.14	25.22	1,308,468	-0.11(-0.43%)
Feb 26, 2024	25.40	25.61	25.26	25.33	1,332,788	-0.02(-0.08%)
Feb 23, 2024	25.50	25.57	25.28	25.35	1,078,524	-0.02(-0.08%)
Feb 22, 2024	25.35	25.49	24.87	25.37	1,350,730	+0.44(+1.76%)
Feb 21, 2024	25.30	25.39	24.55	24.93	1,197,714	-0.67(-2.62%)
Feb 20, 2024	25.83	25.83	25.34	25.60	1,585,447	-0.43(-1.65%)
Feb 16, 2024	26.47	26.48	25.86	26.03	1,455,324	-0.58(-2.18%)
Feb 15, 2024	26.53	26.63	26.25	26.61	1,017,877	+0.26(+0.99%)
Feb 14, 2024	26.57	26.73	26.32	26.35	1,648,020	+0.02(+0.08%)
Feb 13, 2024	26.43	27.20	26.20	26.33	1,946,713	-0.78(-2.88%)
Feb 12, 2024	27.36	27.68	27.08	27.11	1,452,827	-0.25(-0.91%)
Feb 09, 2024	27.25	27.64	27.16	27.36	1,239,457	+0.31(+1.15%)
Feb 08, 2024	27.08	27.39	26.89	27.05	1,651,467	-0.01(-0.04%)
Feb 07, 2024	26.73	27.30	26.70	27.06	1,344,113	+0.40(+1.50%)
Feb 06, 2024	26.33	26.72	26.25	26.66	985,680	+0.47(+1.79%)
Feb 05, 2024	26.34	26.41	25.90	26.19	848,266	-0.24(-0.91%)
Feb 02, 2024	26.19	26.64	26.11	26.43	1,021,596	+0.17(+0.65%)
Feb 01, 2024	26.15	26.30	25.99	26.26	1,253,573	+0.28(+1.08%)
Jan 31, 2024	26.51	26.51	25.96	25.98	1,167,113	-0.68(-2.55%)
Jan 30, 2024	26.57	26.88	26.57	26.66	736,289	+0.01(+0.04%)
Jan 29, 2024	26.24	26.68	26.17	26.65	988,394	+0.41(+1.56%)
Jan 26, 2024	26.30	26.56	26.22	26.24	634,672	-0.10(-0.38%)
Jan 25, 2024	26.74	26.87	26.27	26.34	897,650	-0.26(-0.98%)
Jan 24, 2024	26.82	26.91	26.57	26.60	717,967	-0.05(-0.19%)
Jan 23, 2024	26.82	26.90	26.51	26.65	1,584,470	+0.04(+0.15%)
Jan 22, 2024	26.69	26.98	26.53	26.61	1,429,639	+0.38(+1.45%)
Jan 19, 2024	25.90	26.25	25.75	26.23	1,109,883	+0.44(+1.71%)
Jan 18, 2024	25.50	25.82	25.43	25.79	923,824	+0.40(+1.58%)
Jan 17, 2024	25.19	25.44	25.05	25.39	1,399,020	+0.01(+0.04%)
Jan 16, 2024	25.26	25.41	25.09	25.38	1,209,532	+0.07(+0.28%)
Jan 12, 2024	25.64	25.91	25.28	25.31	1,260,132	-0.29(-1.13%)
Jan 11, 2024	25.16	25.66	24.83	25.60	2,524,464	+0.59(+2.36%)
Jan 10, 2024	25.05	25.12	24.72	25.01	1,778,017	-0.05(-0.20%)
Jan 09, 2024	25.06	25.15	24.81	25.06	2,050,639	-0.07(-0.28%)
Jan 08, 2024	24.82	25.22	24.63	25.13	1,562,671	+0.46(+1.86%)
Jan 05, 2024	24.30	24.74	24.28	24.67	1,158,473	+0.28(+1.15%)
Jan 04, 2024	24.90	25.03	24.34	24.39	1,286,392	-0.50(-2.01%)
Jan 03, 2024	25.61	25.67	24.88	24.89	1,585,988	-0.92(-3.56%)
Jan 02, 2024	25.43	26.00	25.29	25.81	2,149,531	+0.20(+0.78%)
Dec 29, 2023	25.79	25.96	25.57	25.61	1,055,779	-0.25(-0.97%)
Dec 28, 2023	25.60	25.98	25.47	25.86	876,135	+0.23(+0.90%)
Dec 27, 2023	25.85	25.88	25.57	25.63	953,751	-0.25(-0.97%)
Dec 26, 2023	25.77	25.93	25.66	25.88	803,795	+0.04(+0.15%)
Dec 22, 2023	25.95	26.19	25.77	25.84	1,017,705	-0.08(-0.31%)
Dec 21, 2023	26.02	26.15	25.66	25.92	1,532,123	-0.02(-0.08%)
Dec 20, 2023	26.10	26.49	25.93	25.94	1,635,239	-0.25(-0.95%)
Dec 19, 2023	26.00	26.35	25.95	26.19	2,261,484	+0.24(+0.92%)
Dec 18, 2023	25.70	26.16	25.61	25.95	2,309,985	+0.24(+0.93%)
Dec 15, 2023	24.68	25.83	24.68	25.71	4,066,384	+1.08(+4.38%)
Dec 14, 2023	24.99	25.21	24.31	24.63	2,092,195	-0.21(-0.85%)
Dec 13, 2023	24.44	24.92	24.15	24.84	1,914,386	+0.32(+1.31%)
Dec 12, 2023	24.39	24.75	24.23	24.52	1,813,790	+0.17(+0.70%)
Dec 11, 2023	23.96	24.41	23.81	24.35	1,866,828	+0.36(+1.50%)
Dec 08, 2023	24.22	24.77	23.98	23.99	2,827,457	-0.22(-0.91%)
Dec 07, 2023	23.96	24.46	23.79	24.21	3,481,781	+0.24(+1.00%)
Dec 06, 2023	24.03	24.59	23.29	23.97	8,198,853	-2.72(-10.19%)
Dec 05, 2023	26.46	26.90	26.35	26.69	3,278,082	+0.19(+0.72%)
Dec 04, 2023	26.49	26.66	26.23	26.50	1,715,224	-0.07(-0.26%)
Dec 01, 2023	26.17	26.65	25.93	26.57	1,675,141	+0.40(+1.53%)
Nov 30, 2023	26.14	26.25	25.64	26.17	1,654,823	+0.18(+0.69%)
Nov 29, 2023	26.02	26.42	25.91	25.99	1,071,781	+0.26(+1.01%)
Nov 28, 2023	25.86	25.86	25.49	25.73	1,318,347	-0.20(-0.77%)
Nov 27, 2023	25.83	26.00	25.75	25.93	1,294,163	-0.04(-0.15%)
Nov 24, 2023	25.88	26.00	25.75	25.97	542,012	+0.05(+0.19%)
Nov 22, 2023	26.18	26.25	25.85	25.92	861,234	-0.07(-0.27%)
Nov 21, 2023	25.95	26.13	25.77	25.99	1,047,943	-0.14(-0.54%)
Nov 20, 2023	25.84	26.29	25.82	26.13	917,177	+0.31(+1.20%)
Nov 17, 2023	25.86	25.99	25.67	25.82	997,704	+0.00(+0.00%)
Nov 16, 2023	25.92	26.00	25.70	25.82	1,017,278	-0.18(-0.69%)
Nov 15, 2023	26.22	26.32	25.91	26.00	2,692,487	-0.28(-1.07%)
Nov 14, 2023	25.94	26.33	25.73	26.28	1,619,478	+0.78(+3.06%)
Nov 13, 2023	25.54	25.59	25.32	25.50	984,711	-0.07(-0.27%)
Nov 10, 2023	25.28	25.71	25.15	25.57	1,136,950	+0.27(+1.07%)
Nov 09, 2023	25.59	25.70	25.20	25.30	1,118,833	-0.18(-0.71%)
Nov 08, 2023	25.32	25.50	25.26	25.48	801,983	+0.14(+0.55%)
Nov 07, 2023	25.04	25.58	24.99	25.34	1,425,857	+0.44(+1.77%)
Nov 06, 2023	25.19	25.24	24.69	24.90	1,405,904	-0.30(-1.19%)
Nov 03, 2023	25.31	25.41	24.99	25.20	1,690,326	+0.08(+0.32%)
Nov 02, 2023	25.01	25.13	24.80	25.12	1,177,272	+0.50(+2.03%)
Nov 01, 2023	24.78	24.95	24.26	24.62	1,959,716	-0.24(-0.97%)
Oct 31, 2023	24.50	25.23	24.30	24.86	1,497,211	+0.44(+1.80%)
Oct 30, 2023	24.21	24.46	23.84	24.42	1,773,608	+0.35(+1.45%)
Oct 27, 2023	24.30	24.30	23.89	24.07	1,299,466	-0.13(-0.54%)
Oct 26, 2023	23.88	24.25	23.78	24.20	1,931,586	+0.46(+1.94%)
Oct 25, 2023	23.98	24.09	23.57	23.74	1,621,883	-0.37(-1.53%)
Oct 24, 2023	24.18	24.30	23.97	24.11	2,145,654	+0.12(+0.50%)
Oct 23, 2023	24.00	24.27	23.73	23.99	1,687,045	-0.06(-0.25%)
Oct 20, 2023	24.74	24.74	24.02	24.05	3,301,698	-0.60(-2.43%)
Oct 19, 2023	25.28	25.43	24.52	24.65	1,681,760	-0.51(-2.03%)
Oct 18, 2023	25.26	25.39	25.13	25.16	1,194,360	-0.24(-0.94%)
Oct 17, 2023	25.37	25.77	25.13	25.40	1,149,275	-0.13(-0.51%)
Oct 16, 2023	25.12	25.68	25.01	25.53	1,415,514	+0.63(+2.53%)
Oct 13, 2023	25.23	25.39	24.80	24.90	1,042,867	-0.42(-1.66%)
Oct 12, 2023	25.76	25.85	25.18	25.32	1,495,431	-0.38(-1.48%)
Oct 11, 2023	25.58	25.87	25.44	25.70	1,595,831	+0.08(+0.31%)
Oct 10, 2023	25.27	25.71	25.27	25.62	1,497,122	+0.34(+1.34%)
Oct 09, 2023	25.09	25.30	24.95	25.28	914,429	-0.05(-0.20%)
Oct 06, 2023	25.08	25.70	25.05	25.33	1,657,228	+0.26(+1.04%)
Oct 05, 2023	24.81	25.11	24.64	25.07	1,100,612	+0.21(+0.84%)
Oct 04, 2023	24.43	24.89	24.40	24.86	1,073,489	+0.50(+2.05%)
Oct 03, 2023	24.52	24.60	24.17	24.36	1,382,964	-0.37(-1.50%)
Oct 02, 2023	24.21	24.73	24.07	24.73	2,046,110	+0.52(+2.15%)
Sep 29, 2023	24.50	24.52	24.13	24.21	1,149,493	-0.16(-0.66%)
Sep 28, 2023	24.29	24.57	24.06	24.37	1,620,641	+0.06(+0.25%)
Sep 27, 2023	24.58	24.80	24.21	24.31	2,529,222	-0.25(-1.02%)
Sep 26, 2023	23.99	24.59	23.96	24.56	1,451,605	+0.39(+1.61%)
Sep 25, 2023	23.95	24.23	24.06	24.17	999,623	+0.11(+0.46%)
Sep 22, 2023	24.56	24.66	23.99	24.06	1,785,839	-0.41(-1.68%)
Sep 21, 2023	24.76	24.91	24.47	24.47	1,342,079	-0.50(-2.00%)
Sep 20, 2023	24.68	25.32	24.57	24.97	2,003,998	+0.47(+1.92%)
Sep 19, 2023	24.81	24.93	24.42	24.50	1,624,077	-0.42(-1.69%)
Sep 18, 2023	24.96	25.21	24.77	24.92	1,249,609	-0.08(-0.32%)
Sep 15, 2023	25.23	25.24	24.92	25.00	2,165,254	-0.30(-1.19%)
Sep 14, 2023	25.31	25.37	25.01	25.30	1,557,446	+0.07(+0.28%)
Sep 13, 2023	25.40	25.59	25.18	25.23	1,931,405	-0.22(-0.86%)
Sep 12, 2023	25.35	25.66	25.30	25.45	1,399,251	-0.08(-0.31%)
Sep 11, 2023	26.05	26.05	25.47	25.53	1,389,314	-0.31(-1.20%)
Sep 08, 2023	25.84	26.11	25.64	25.84	1,385,745	-0.10(-0.39%)
Sep 07, 2023	25.80	26.23	25.79	25.94	1,394,601	-0.10(-0.38%)
Sep 06, 2023	26.00	26.17	25.85	26.04	2,079,228	-0.02(-0.08%)
Sep 05, 2023	26.45	26.51	26.00	26.06	2,103,374	-0.54(-2.03%)
Sep 01, 2023	26.47	26.86	26.38	26.60	2,557,999	+0.12(+0.45%)
Aug 31, 2023	27.17	27.63	26.44	26.48	4,141,397	-0.53(-1.96%)
Aug 30, 2023	27.68	28.39	26.82	27.01	9,656,951	-3.79(-12.31%)
Aug 29, 2023	30.44	30.89	30.39	30.80	2,773,197	+0.27(+0.88%)
Aug 28, 2023	30.68	30.94	30.48	30.53	1,706,610	+0.03(+0.10%)
Aug 25, 2023	30.29	30.64	30.12	30.50	960,862	+0.36(+1.19%)
Aug 24, 2023	30.41	30.54	30.13	30.14	742,026	-0.09(-0.30%)
Aug 23, 2023	30.29	30.48	30.02	30.23	937,410	+0.08(+0.27%)
Aug 22, 2023	30.45	30.72	30.12	30.15	729,508	-0.03(-0.10%)
Aug 21, 2023	30.25	30.50	30.07	30.18	900,117	+0.00(+0.00%)
Aug 18, 2023	29.90	30.31	29.89	30.18	1,025,929	+0.14(+0.47%)
Aug 17, 2023	30.12	30.29	29.94	30.04	1,070,089	-0.06(-0.20%)
Aug 16, 2023	30.30	30.49	30.09	30.10	935,765	-0.22(-0.73%)
Aug 15, 2023	30.57	30.73	30.24	30.32	700,775	-0.45(-1.46%)
Aug 14, 2023	30.34	30.98	30.30	30.77	771,746	+0.41(+1.35%)
Aug 11, 2023	30.34	30.53	30.23	30.36	890,353	-0.02(-0.07%)
Aug 10, 2023	30.60	30.84	30.24	30.38	913,752	+0.03(+0.10%)
Aug 09, 2023	30.80	30.81	30.21	30.35	954,292	-0.21(-0.69%)
Aug 08, 2023	30.90	31.03	30.25	30.56	826,735	-0.56(-1.80%)
Aug 07, 2023	30.75	31.20	30.70	31.12	1,048,671	+0.54(+1.77%)
Aug 04, 2023	30.55	30.89	30.10	30.58	1,165,430	+0.20(+0.66%)
Aug 03, 2023	30.38	30.45	30.22	30.38	1,277,785	-0.03(-0.10%)
Aug 02, 2023	30.78	30.79	30.20	30.41	1,160,888	-0.67(-2.16%)
Aug 01, 2023	31.13	31.30	30.99	31.08	834,763	-0.17(-0.54%)
Jul 31, 2023	31.02	31.28	31.00	31.25	618,516	+0.29(+0.94%)
Jul 28, 2023	31.15	31.27	30.86	30.96	768,421	-0.04(-0.13%)
Jul 27, 2023	31.31	31.94	30.87	31.00	1,804,280	+0.02(+0.06%)
Jul 26, 2023	31.07	31.27	30.74	30.98	844,080	-0.18(-0.58%)
Jul 25, 2023	30.81	31.25	30.77	31.16	1,135,108	+0.37(+1.20%)
Jul 24, 2023	30.82	30.95	30.59	30.79	638,170	+0.08(+0.26%)
Jul 21, 2023	31.05	31.20	30.52	30.71	873,918	-0.18(-0.58%)
Jul 20, 2023	31.15	31.25	30.78	30.89	907,491	-0.38(-1.22%)
Jul 19, 2023	31.67	31.83	31.23	31.27	2,055,829	-0.30(-0.95%)
Jul 18, 2023	31.00	31.58	30.99	31.57	2,419,914	+0.39(+1.25%)
Jul 17, 2023	30.65	31.23	30.65	31.18	1,299,057	+0.53(+1.73%)
Jul 14, 2023	30.40	30.74	30.22	30.65	1,613,695	+0.25(+0.82%)
Jul 13, 2023	29.82	30.79	29.82	30.40	2,512,550	+0.67(+2.25%)
Jul 12, 2023	29.86	29.95	29.41	29.73	1,207,060	+0.26(+0.88%)
Jul 11, 2023	28.93	29.49	28.91	29.47	1,026,601	+0.65(+2.26%)
Jul 10, 2023	28.23	28.86	28.15	28.82	1,962,313	+0.50(+1.77%)
Jul 07, 2023	28.39	28.72	28.29	28.32	1,486,326	-0.19(-0.67%)
Jul 06, 2023	28.55	28.69	28.26	28.51	898,955	-0.32(-1.11%)
Jul 05, 2023	29.30	29.30	28.67	28.83	1,224,943	-0.56(-1.91%)
Jul 03, 2023	29.17	29.48	29.12	29.39	606,596	+0.01(+0.03%)
Jun 30, 2023	29.43	29.70	29.36	29.38	1,355,206	+0.01(+0.03%)
Jun 29, 2023	29.05	29.38	28.95	29.37	1,704,427	+0.32(+1.10%)
Jun 28, 2023	29.10	29.26	28.91	29.05	926,157	-0.07(-0.24%)
Jun 27, 2023	28.81	29.25	28.66	29.12	1,235,819	+0.40(+1.39%)
Jun 26, 2023	28.72	28.83	28.51	28.72	1,013,833	-0.01(-0.03%)
Jun 23, 2023	28.63	29.00	28.50	28.73	2,419,259	-0.19(-0.66%)
Jun 22, 2023	28.24	29.07	28.09	28.92	1,764,678	+0.53(+1.87%)
Jun 21, 2023	29.09	29.17	28.36	28.39	1,503,007	-0.80(-2.74%)
Jun 20, 2023	29.64	29.74	29.09	29.19	1,381,640	-0.65(-2.18%)
Jun 16, 2023	30.11	30.28	29.63	29.84	2,461,865	-0.20(-0.67%)
Jun 15, 2023	29.61	30.12		30.04	1,447,054	+3.16(+11.76%)
May 08, 2023	26.65	26.94	26.58	26.88	769,842	+0.31(+1.17%)
May 05, 2023	26.28	26.72	26.28	26.57	927,185	+0.55(+2.11%)
May 04, 2023	26.11	26.19	25.86	26.02	868,137	-0.02(-0.08%)
May 03, 2023	26.09	26.30	25.93	26.04	1,035,933	-0.02(-0.08%)
May 02, 2023	26.42	26.47	25.81	26.06	1,082,406	-0.25(-0.95%)
May 01, 2023	26.29	26.53	26.15	26.31	898,144	-0.15(-0.57%)
Apr 28, 2023	26.35	26.62	26.25	26.46	983,930	-0.04(-0.15%)
Apr 27, 2023	26.36	26.58	26.11	26.50	945,945	+0.29(+1.11%)
Apr 26, 2023	26.23	26.58	26.11	26.21	1,054,353	+0.15(+0.58%)
Apr 25, 2023	26.61	26.61	25.97	26.06	1,741,902	-0.67(-2.51%)
Apr 24, 2023	26.97	27.09	26.58	26.73	885,817	-0.37(-1.37%)
Apr 21, 2023	27.00	27.19	26.86	27.10	906,558	+0.11(+0.41%)
Apr 20, 2023	26.90	27.23	26.90	26.99	584,470	-0.18(-0.66%)
Apr 19, 2023	27.55	27.55	27.14	27.17	570,790	-0.42(-1.52%)
Apr 18, 2023	27.92	27.92	27.31	27.59	972,481	-0.06(-0.22%)
Apr 17, 2023	27.51	27.70	27.32	27.65	861,440	+0.29(+1.06%)
Apr 14, 2023	27.10	27.42	27.02	27.36	667,557	+0.08(+0.29%)
Apr 13, 2023	26.89	27.28	26.89	27.28	964,348	+0.47(+1.75%)
Apr 12, 2023	27.09	27.25	26.79	26.81	995,927	+0.07(+0.26%)
Apr 11, 2023	26.66	26.91	26.45	26.74	819,441	-0.07(-0.26%)
Apr 10, 2023	26.80	26.99	26.33	26.81	1,482,104	-0.20(-0.74%)
Apr 06, 2023	26.85	27.18	26.57	27.01	1,289,788	+0.16(+0.60%)
Apr 05, 2023	26.73	26.96	26.52	26.85	2,046,648	+0.12(+0.45%)
Apr 04, 2023	26.50	26.76	26.25	26.73	2,230,775	+0.40(+1.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.